TREATMENT.COM AI O.N. (939.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3140

-0.0340

(-9.77%)

At close: 08:05AM CEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
May 02, 2024	0.3460	0.3500	0.3460	0.3480	0.3480	5,000
Apr 30, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	2,000
Apr 29, 2024	0.4360	0.5250	0.4360	0.5250	0.5250	6,000
Apr 26, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Apr 25, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Apr 24, 2024	0.4360	0.4580	0.4360	0.4580	0.4580	-
Apr 23, 2024	0.4460	0.5350	0.4460	0.5350	0.5350	500
Apr 22, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Apr 19, 2024	0.5400	0.5400	0.4420	0.5200	0.5200	2,100
Apr 18, 2024	0.4480	0.5200	0.4480	0.5200	0.5200	3,200
Apr 17, 2024	0.4280	0.5250	0.4280	0.5050	0.5050	22,200
Apr 16, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Apr 15, 2024	0.4220	0.5200	0.4220	0.5200	0.5200	1,000
Apr 12, 2024	0.4300	0.4300	0.4280	0.4300	0.4300	-
Apr 11, 2024	0.4480	0.5450	0.4480	0.5450	0.5450	30
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 09, 2024	0.3780	0.3860	0.3780	0.3860	0.3860	-
Apr 08, 2024	0.4000	0.4080	0.4000	0.4080	0.4080	-
Apr 05, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 04, 2024	0.3960	0.3960	0.3900	0.3900	0.3900	-
Apr 03, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Apr 02, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Mar 28, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	-
Mar 27, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 26, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Mar 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 21, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Mar 20, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Mar 19, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 18, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 15, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Mar 14, 2024	0.3180	0.3340	0.3180	0.3340	0.3340	160
Mar 13, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Mar 12, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 08, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Mar 07, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	100
Mar 06, 2024	0.3100	0.3180	0.3100	0.3180	0.3180	-
Mar 05, 2024	0.3040	0.3260	0.3040	0.3260	0.3260	-
Mar 04, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Mar 01, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Feb 29, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Feb 28, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Feb 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4
Feb 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 23, 2024	0.3140	0.3900	0.3140	0.3900	0.3900	225
Feb 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 21, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Feb 20, 2024	0.3100	0.3140	0.3100	0.3140	0.3140	-
Feb 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 16, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	293
Feb 15, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Feb 14, 2024	0.2840	0.3180	0.2840	0.3180	0.3180	-
Feb 13, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Feb 12, 2024	0.2820	0.2900	0.2820	0.2900	0.2900	-
Feb 09, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Feb 08, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Feb 07, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Feb 06, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 05, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 02, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 01, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jan 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 29, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 26, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jan 25, 2024	0.3120	0.3220	0.3120	0.3220	0.3220	1
Jan 24, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 23, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	100
Jan 22, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 19, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Jan 18, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Jan 17, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Jan 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 15, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Jan 12, 2024	0.2720	0.2860	0.2720	0.2860	0.2860	-
Jan 11, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Jan 10, 2024	0.2940	0.3000	0.2940	0.3000	0.3000	-
Jan 09, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jan 08, 2024	0.2940	0.2940	0.2860	0.2860	0.2860	-
Jan 05, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jan 04, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jan 03, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Jan 02, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Dec 29, 2023	0.2380	0.2380	0.2380	0.2380	0.2380	31
Dec 28, 2023	0.2380	0.2380	0.2380	0.2380	0.2380	100
Dec 27, 2023	0.2540	0.2540	0.2540	0.2540	0.2540	-
Dec 22, 2023	0.2740	0.2740	0.2740	0.2740	0.2740	-
Dec 21, 2023	0.2870	0.2870	0.2810	0.2810	0.2810	70
Dec 20, 2023	0.2870	0.2870	0.2870	0.2870	0.2870	-
Dec 19, 2023	0.2870	0.2870	0.2870	0.2870	0.2870	-
Dec 18, 2023	0.2770	0.2950	0.2770	0.2950	0.2950	20
Dec 15, 2023	0.2920	0.2920	0.2920	0.2920	0.2920	40
Dec 14, 2023	0.2750	0.3020	0.2750	0.3020	0.3020	-
Dec 13, 2023	0.2760	0.2760	0.2500	0.2500	0.2500	150
Dec 12, 2023	0.2870	0.2870	0.2870	0.2870	0.2870	-
Dec 11, 2023	0.2940	0.3120	0.2940	0.3120	0.3120	69
Dec 08, 2023	0.2930	0.2930	0.2930	0.2930	0.2930	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,556.34+232.41(+0.27%)

TREATMENT.COM AI O.N. (939.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,556.34
+232.41(+0.27%)